|
Closing price on 10/16/2018
|
|
| Open |
2.10 |
| High |
2.40 |
| Low |
2.10 |
| Volume |
10,700 |
| Split-adjusted Price |
2.40 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2018
|
+0.10 / +4.35%
|
2.10
|
2.40
|
2.10
|
2.40
|
2.39
|
2.40
|
10,700
|
|
|
10/15/2018
|
-0.10 / -4.17%
|
2.40
|
2.50
|
2.20
|
2.30
|
2.25
|
2.30
|
53,800
|
|
|
10/12/2018
|
-0.20 / -7.69%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
37,600
|
|
|
10/11/2018
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.60
|
2.45
|
2.60
|
19,700
|
|
|
10/10/2018
|
-0.20 / -7.14%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.64
|
2.60
|
10,700
|
|
|
10/9/2018
|
+0.20 / +7.69%
|
2.50
|
2.80
|
2.40
|
2.80
|
2.46
|
2.80
|
103,500
|
|
|
10/8/2018
|
-0.20 / -7.14%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.62
|
2.60
|
76,900
|
|
|
10/5/2018
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.72
|
2.80
|
20,800
|
|
|
10/4/2018
|
-0.20 / -6.90%
|
2.70
|
3.00
|
2.70
|
2.70
|
2.70
|
2.70
|
133,300
|
|
|
10/3/2018
|
-0.30 / -9.38%
|
3.10
|
3.10
|
2.90
|
2.90
|
2.90
|
2.90
|
121,300
|
|
|
10/2/2018
|
-0.30 / -8.57%
|
3.50
|
3.70
|
3.20
|
3.20
|
3.21
|
3.20
|
143,400
|
|
|
10/1/2018
|
-0.30 / -7.89%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.50
|
3.50
|
91,800
|
|
|
9/28/2018
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.69
|
3.80
|
38,400
|
|
|
9/27/2018
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.85
|
3.80
|
2,100
|
|
|
9/26/2018
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.85
|
3.80
|
10,500
|
|
|
9/25/2018
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.81
|
3.80
|
1,200
|
|
|
9/24/2018
|
-0.20 / -5.00%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.76
|
3.80
|
11,700
|
|
|
9/21/2018
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.70
|
4.00
|
3.74
|
4.00
|
42,100
|
|
|
9/20/2018
|
-0.10 / -2.44%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
400
|
|
|
9/19/2018
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.01
|
4.10
|
1,700
|
|
|
9/18/2018
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.08
|
4.10
|
14,800
|
|
|
9/17/2018
|
-0.10 / -2.38%
|
4.00
|
4.20
|
4.00
|
4.10
|
4.10
|
4.10
|
2,400
|
|
|
9/14/2018
|
+0.20 / +5.00%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.10
|
4.20
|
25,000
|
|
|
9/13/2018
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.90
|
4.00
|
3.99
|
4.00
|
19,800
|
|
|
9/12/2018
|
+0.10 / +2.56%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.89
|
4.00
|
12,000
|
|
|
9/11/2018
|
+0.10 / +2.63%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.81
|
3.90
|
20,700
|
|
|
9/10/2018
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.78
|
3.80
|
5,200
|
|
|
9/7/2018
|
+0.10 / +2.70%
|
3.60
|
3.90
|
3.60
|
3.80
|
3.78
|
3.80
|
8,800
|
|
|
9/6/2018
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.50
|
3.70
|
3.63
|
3.70
|
7,900
|
|
|
9/5/2018
|
-0.30 / -7.50%
|
3.80
|
3.90
|
3.60
|
3.70
|
3.66
|
3.70
|
22,800
|
|
|